History of CCASS shareholding
Participant: BRIGHT SMART SECURITIES INTERNATIONAL
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 61.800 | 78,000 | +0 | 0.40% | 4,820,400 |
| 2025-10-13 | 2025-10-09 | 64.160 | 78,000 | +0 | 0.40% | 5,004,480 |
| 2025-10-10 | 2025-10-08 | 62.840 | 78,000 | -1,100 | 0.40% | 4,901,520 |
| 2025-10-06 | 2025-10-02 | 65.020 | 79,100 | -350 | 0.41% | 5,143,082 |
| 2025-10-03 | 2025-09-30 | 62.520 | 79,450 | +1,250 | 0.41% | 4,967,214 |
| 2025-10-02 | 2025-09-29 | 61.800 | 78,200 | +200 | 0.40% | 4,832,760 |
| 2025-09-30 | 2025-09-26 | 59.860 | 78,000 | -100 | 0.43% | 4,669,080 |
| 2025-09-29 | 2025-09-25 | 61.400 | 78,100 | -250 | 0.43% | 4,795,340 |
| 2025-09-26 | 2025-09-24 | 61.920 | 78,350 | +150 | 0.50% | 4,851,432 |
| 2025-09-25 | 2025-09-23 | 58.600 | 78,200 | +100 | 0.58% | 4,582,520 |
| 2025-09-24 | 2025-09-22 | 57.900 | 78,100 | -1,800 | 0.58% | 4,521,990 |
| 2025-09-23 | 2025-09-19 | 57.000 | 79,900 | +3,900 | 0.58% | 4,554,300 |
| 2025-09-22 | 2025-09-18 | 58.880 | 76,000 | +2,900 | 0.57% | 4,474,880 |
| 2025-09-19 | 2025-09-17 | 55.860 | 73,100 | +2,350 | 0.55% | 4,083,366 |
| 2025-09-18 | 2025-09-16 | 55.280 | 70,750 | +1,200 | 0.53% | 3,911,060 |
| 2025-09-17 | 2025-09-15 | 55.200 | 69,550 | +250 | 0.51% | 3,839,160 |
| 2025-09-16 | 2025-09-12 | 54.760 | 69,300 | -750 | 0.51% | 3,794,868 |
| 2025-09-15 | 2025-09-11 | 54.500 | 70,050 | +150 | 0.52% | 3,817,725 |
| 2025-09-12 | 2025-09-10 | 51.980 | 69,900 | +1,100 | 0.53% | 3,633,402 |
| 2025-09-10 | 2025-09-08 | 52.400 | 68,800 | +1,900 | 0.54% | 3,605,120 |
| 2025-09-09 | 2025-09-05 | 51.900 | 66,900 | +600 | 0.53% | 3,472,110 |
| 2025-09-08 | 2025-09-04 | 50.000 | 66,300 | +10,150 | 0.53% | 3,315,000 |
| 2025-09-05 | 2025-09-03 | 53.380 | 56,150 | -600 | 0.45% | 2,997,287 |
| 2025-09-04 | 2025-09-02 | 54.420 | 56,750 | +200 | 0.45% | 3,088,335 |
| 2025-09-03 | 2025-09-01 | 56.100 | 56,550 | +200 | 0.45% | 3,172,455 |
| 2025-09-02 | 2025-08-29 | 55.440 | 56,350 | -250 | 0.45% | 3,124,044 |
| 2025-09-01 | 2025-08-28 | 55.540 | 56,600 | -1,600 | 0.46% | 3,143,564 |
| 2025-08-29 | 2025-08-27 | 52.020 | 58,200 | +1,100 | 0.54% | 3,027,564 |
| 2025-08-28 | 2025-08-26 | 51.840 | 57,100 | -1,150 | 0.53% | 2,960,064 |
| 2025-08-27 | 2025-08-25 | 51.920 | 58,250 | -200 | 0.57% | 3,024,340 |
| 2025-08-26 | 2025-08-22 | 50.820 | 58,450 | +500 | 0.57% | 2,970,429 |
| 2025-08-22 | 2025-08-20 | 46.920 | 57,950 | +800 | 0.58% | 2,719,014 |
| 2025-08-06 | 2025-08-04 | 42.900 | 57,150 | -3,000 | 0.57% | 2,451,735 |
| 2025-08-01 | 2025-07-30 | 43.500 | 60,150 | +1,150 | 0.60% | 2,616,525 |
| 2025-07-30 | 2025-07-28 | 43.320 | 59,000 | +1,500 | 0.58% | 2,555,880 |
| 2025-07-15 | 2025-07-11 | 41.280 | 57,500 | -150 | 0.57% | 2,373,600 |
| 2025-06-26 | 2025-06-24 | 40.720 | 57,650 | -1,150 | 0.56% | 2,347,508 |
| 2025-06-24 | 2025-06-20 | 39.400 | 58,800 | -300 | 0.57% | 2,316,720 |
| 2025-06-19 | 2025-06-17 | 39.480 | 59,100 | +300 | 0.56% | 2,333,268 |
| 2025-06-13 | 2025-06-11 | 40.340 | 58,800 | +50 | 0.56% | 2,371,992 |
| 2025-06-09 | 2025-06-05 | 40.980 | 58,750 | -1,000 | 0.56% | 2,407,575 |
| 2025-05-28 | 2025-05-26 | 40.380 | 59,750 | +250 | 0.57% | 2,412,705 |
| 2025-05-21 | 2025-05-19 | 41.040 | 59,500 | +200 | 0.57% | 2,441,880 |
| 2025-05-20 | 2025-05-16 | 40.860 | 59,300 | +150 | 0.57% | 2,422,998 |
| 2025-05-13 | 2025-05-09 | 41.140 | 59,150 | -800 | 0.57% | 2,433,431 |
| 2025-05-09 | 2025-05-07 | 42.000 | 59,950 | -500 | 0.58% | 2,517,900 |
| 2025-05-08 | 2025-05-06 | 42.360 | 60,450 | -200 | 0.58% | 2,560,662 |
| 2025-04-29 | 2025-04-25 | 40.100 | 60,650 | +600 | 0.58% | 2,432,065 |
| 2025-04-15 | 2025-04-11 | 40.460 | 60,050 | +1,350 | 0.57% | 2,429,623 |
| 2025-04-11 | 2025-04-09 | 38.080 | 58,700 | -1,900 | 0.57% | 2,235,296 |
| 2025-04-10 | 2025-04-08 | 36.080 | 60,600 | -500 | 0.59% | 2,186,448 |
| 2025-04-09 | 2025-04-07 | 34.800 | 61,100 | +500 | 0.59% | 2,126,280 |
| 2025-03-19 | 2025-03-17 | 43.680 | 60,600 | -300 | 0.58% | 2,647,008 |
| 2025-03-18 | 2025-03-14 | 44.180 | 60,900 | -50 | 0.59% | 2,690,562 |
| 2025-03-12 | 2025-03-10 | 44.400 | 60,950 | -500 | 0.59% | 2,706,180 |
| 2025-03-05 | 2025-03-03 | 43.020 | 61,450 | -200 | 0.61% | 2,643,579 |
| 2025-03-04 | 2025-02-28 | 43.500 | 61,650 | -1,000 | 0.62% | 2,681,775 |
| 2025-03-03 | 2025-02-27 | 45.500 | 62,650 | +400 | 0.63% | 2,850,575 |
| 2025-02-28 | 2025-02-26 | 45.700 | 62,250 | -500 | 0.62% | 2,844,825 |
| 2025-02-27 | 2025-02-25 | 45.600 | 62,750 | +600 | 0.60% | 2,861,400 |
| 2025-02-21 | 2025-02-19 | 44.660 | 62,150 | +300 | 0.59% | 2,775,619 |
| 2025-02-19 | 2025-02-17 | 43.880 | 61,850 | +1,000 | 0.59% | 2,713,978 |
| 2025-02-18 | 2025-02-14 | 44.100 | 60,850 | -250 | 0.58% | 2,683,485 |
| 2025-02-14 | 2025-02-12 | 44.580 | 61,100 | +1,000 | 0.60% | 2,723,838 |
| 2025-02-13 | 2025-02-11 | 42.800 | 60,100 | -200 | 0.59% | 2,572,280 |
| 2025-02-12 | 2025-02-10 | 44.240 | 60,300 | -400 | 0.58% | 2,667,672 |
| 2025-02-11 | 2025-02-07 | 43.580 | 60,700 | +50 | 0.59% | 2,645,306 |
| 2025-02-04 | 2025-01-28 | 40.700 | 60,650 | -1,100 | 0.59% | 2,468,455 |
| 2025-01-27 | 2025-01-23 | 41.560 | 61,750 | +600 | 0.62% | 2,566,330 |
| 2025-01-23 | 2025-01-21 | 42.080 | 61,150 | -1,000 | 0.61% | 2,573,192 |
| 2025-01-14 | 2025-01-10 | 38.860 | 62,150 | -7,900 | 0.62% | 2,415,149 |
| 2025-01-09 | 2025-01-07 | 39.120 | 70,050 | -500 | 0.64% | 2,740,356 |
| 2025-01-08 | 2025-01-06 | 37.640 | 70,550 | +1,100 | 0.64% | 2,655,502 |
| 2025-01-07 | 2025-01-03 | 38.140 | 69,450 | +1,200 | 0.63% | 2,648,823 |
| 2025-01-03 | 2024-12-31 | 41.480 | 68,250 | +1,500 | 0.62% | 2,831,010 |
| 2025-01-02 | 2024-12-27 | 42.540 | 66,750 | -5,300 | 0.61% | 2,839,545 |
| 2024-12-30 | 2024-12-24 | 41.940 | 72,050 | +3,200 | 0.66% | 3,021,777 |
| 2024-12-27 | 2024-12-20 | 42.560 | 68,850 | -400 | 0.62% | 2,930,256 |
| 2024-12-16 | 2024-12-12 | 41.540 | 69,250 | +250 | 0.63% | 2,876,645 |
| 2024-12-13 | 2024-12-11 | 41.400 | 69,000 | +400 | 0.62% | 2,856,600 |
| 2024-12-12 | 2024-12-10 | 41.820 | 68,600 | -250 | 0.62% | 2,868,852 |
| 2024-12-11 | 2024-12-09 | 43.540 | 68,850 | +200 | 0.62% | 2,997,729 |
| 2024-12-10 | 2024-12-06 | 41.680 | 68,650 | -800 | 0.62% | 2,861,332 |
| 2024-12-09 | 2024-12-05 | 41.560 | 69,450 | +1,500 | 0.62% | 2,886,342 |
| 2024-12-06 | 2024-12-04 | 41.640 | 67,950 | +800 | 0.61% | 2,829,438 |
| 2024-12-04 | 2024-12-02 | 42.220 | 67,150 | +300 | 0.59% | 2,835,073 |
| 2024-11-27 | 2024-11-25 | 40.660 | 66,850 | +300 | 0.59% | 2,718,121 |
| 2024-11-26 | 2024-11-22 | 41.400 | 66,550 | -2,500 | 0.59% | 2,755,170 |
| 2024-11-22 | 2024-11-20 | 43.560 | 69,050 | -50 | 0.61% | 3,007,818 |
| 2024-11-18 | 2024-11-14 | 45.120 | 69,100 | +3,000 | 0.63% | 3,117,792 |
| 2024-11-14 | 2024-11-12 | 46.980 | 66,100 | -1,000 | 0.58% | 3,105,378 |
| 2024-11-13 | 2024-11-11 | 47.620 | 67,100 | -850 | 0.58% | 3,195,302 |
| 2024-11-12 | 2024-11-08 | 45.600 | 67,950 | -500 | 0.59% | 3,098,520 |
| 2024-11-11 | 2024-11-07 | 45.240 | 68,450 | +950 | 0.59% | 3,096,678 |
| 2024-11-08 | 2024-11-06 | 44.120 | 67,500 | -1,950 | 0.58% | 2,978,100 |
| 2024-11-07 | 2024-11-05 | 44.440 | 69,450 | +750 | 0.60% | 3,086,358 |
| 2024-11-06 | 2024-11-04 | 42.280 | 68,700 | -500 | 0.59% | 2,904,636 |
| 2024-11-05 | 2024-11-01 | 41.480 | 69,200 | +500 | 0.59% | 2,870,416 |
| 2024-11-04 | 2024-10-31 | 43.000 | 68,700 | -1,100 | 0.59% | 2,954,100 |
| 2024-11-01 | 2024-10-30 | 41.900 | 69,800 | -9,950 | 0.60% | 2,924,620 |
| 2024-10-31 | 2024-10-29 | 42.160 | 79,750 | +7,250 | 0.68% | 3,362,260 |
| 2024-10-30 | 2024-10-28 | 42.620 | 72,500 | -300 | 0.62% | 3,089,950 |
| 2024-10-29 | 2024-10-25 | 42.600 | 72,800 | -300 | 0.62% | 3,101,280 |
| 2024-10-28 | 2024-10-24 | 42.020 | 73,100 | +600 | 0.63% | 3,071,662 |
| 2024-10-25 | 2024-10-23 | 42.280 | 72,500 | -700 | 0.62% | 3,065,300 |
| 2024-10-24 | 2024-10-22 | 42.760 | 73,200 | +4,700 | 0.63% | 3,130,032 |
| 2024-10-22 | 2024-10-18 | 41.820 | 68,500 | -800 | 0.61% | 2,864,670 |
| 2024-10-21 | 2024-10-17 | 37.400 | 69,300 | +1,000 | 0.62% | 2,591,820 |
| 2024-10-18 | 2024-10-16 | 37.800 | 68,300 | +300 | 0.61% | 2,581,740 |
| 2024-10-17 | 2024-10-15 | 38.560 | 68,000 | +2,000 | 0.61% | 2,622,080 |
| 2024-10-16 | 2024-10-14 | 39.700 | 66,000 | +1,500 | 0.59% | 2,620,200 |
| 2024-10-15 | 2024-10-10 | 41.200 | 64,500 | -200 | 0.55% | 2,657,400 |
| 2024-10-14 | 2024-10-09 | 42.760 | 64,700 | +100 | 0.56% | 2,766,572 |
| 2024-10-10 | 2024-10-08 | 44.500 | 64,600 | -100 | 0.55% | 2,874,700 |
| 2024-10-09 | 2024-10-07 | 58.920 | 64,700 | -2,100 | 0.56% | 3,812,124 |
| 2024-10-08 | 2024-10-04 | 46.280 | 66,800 | +450 | 0.62% | 3,091,504 |
| 2024-10-07 | 2024-10-03 | 41.160 | 66,350 | -250 | 0.61% | 2,730,966 |
| 2024-10-04 | 2024-10-02 | 42.400 | 66,600 | -800 | 0.61% | 2,823,840 |
| 2024-10-03 | 2024-09-30 | 38.220 | 67,400 | -400 | 0.62% | 2,576,028 |
| 2024-10-02 | 2024-09-27 | 34.040 | 67,800 | -1,000 | 0.62% | 2,307,912 |
| 2024-09-26 | 2024-09-24 | 29.700 | 68,800 | +150 | 0.63% | 2,043,360 |
| 2024-09-25 | 2024-09-23 | 28.440 | 68,650 | +500 | 0.63% | 1,952,406 |
| 2024-09-13 | 2024-09-11 | 29.320 | 68,150 | -300 | 0.63% | 1,998,158 |
| 2024-08-27 | 2024-08-23 | 30.140 | 68,450 | -500 | 0.62% | 2,063,083 |
| 2024-08-13 | 2024-08-09 | 31.640 | 68,950 | -1,900 | 0.62% | 2,181,578 |
| 2024-08-07 | 2024-08-05 | 31.620 | 70,850 | +500 | 0.64% | 2,240,277 |
| 2024-07-29 | 2024-07-25 | 32.240 | 70,350 | -8,000 | 0.62% | 2,268,084 |
| 2024-07-25 | 2024-07-23 | 33.280 | 78,350 | +4,000 | 0.69% | 2,607,488 |
| 2024-07-24 | 2024-07-22 | 34.920 | 74,350 | +3,800 | 0.66% | 2,596,302 |
| 2024-07-23 | 2024-07-19 | 34.720 | 70,550 | +200 | 0.62% | 2,449,496 |
| 2024-07-19 | 2024-07-17 | 34.260 | 70,350 | -2,000 | 0.62% | 2,410,191 |
| 2024-07-17 | 2024-07-15 | 33.800 | 72,350 | +2,000 | 0.64% | 2,445,430 |
| 2024-07-03 | 2024-06-28 | 32.460 | 70,350 | -1,500 | 0.60% | 2,283,561 |
| 2024-06-26 | 2024-06-24 | 32.940 | 71,850 | -450 | 0.62% | 2,366,739 |
| 2024-06-25 | 2024-06-21 | 33.740 | 72,300 | +100 | 0.62% | 2,439,402 |
| 2024-06-21 | 2024-06-19 | 33.900 | 72,200 | +1,950 | 0.62% | 2,447,580 |
| 2024-06-19 | 2024-06-17 | 33.900 | 70,250 | -1,400 | 0.60% | 2,381,475 |
| 2024-06-18 | 2024-06-14 | 33.260 | 71,650 | +1,150 | 0.62% | 2,383,079 |
| 2024-06-14 | 2024-06-12 | 33.100 | 70,500 | -1,000 | 0.61% | 2,333,550 |
| 2024-06-03 | 2024-05-30 | 31.940 | 71,500 | +1,000 | 0.61% | 2,283,710 |
| 2024-05-10 | 2024-05-08 | 32.580 | 70,500 | -1,050 | 0.58% | 2,296,890 |
| 2024-04-26 | 2024-04-24 | 31.200 | 71,550 | -2,000 | 0.59% | 2,232,360 |
| 2024-04-19 | 2024-04-17 | 31.880 | 73,550 | -100 | 0.59% | 2,344,774 |
| 2024-04-18 | 2024-04-16 | 30.800 | 73,650 | -1,000 | 0.59% | 2,268,420 |
| 2024-03-27 | 2024-03-25 | 33.300 | 74,650 | -6,500 | 0.59% | 2,485,845 |
| 2024-03-26 | 2024-03-22 | 34.080 | 81,150 | +2,400 | 0.64% | 2,765,592 |
| 2024-03-18 | 2024-03-14 | 34.240 | 78,750 | +1,000 | 0.62% | 2,696,400 |
| 2024-03-15 | 2024-03-13 | 34.860 | 77,750 | +100 | 0.62% | 2,710,365 |
| 2024-03-12 | 2024-03-08 | 34.200 | 77,650 | -100 | 0.61% | 2,655,630 |
| 2024-03-08 | 2024-03-06 | 34.200 | 77,750 | -350 | 0.61% | 2,659,050 |
| 2024-03-06 | 2024-03-04 | 34.560 | 78,100 | +2,900 | 0.62% | 2,699,136 |
| 2024-03-05 | 2024-03-01 | 34.480 | 75,200 | +100 | 0.59% | 2,592,896 |
| 2024-02-27 | 2024-02-23 | 31.660 | 75,100 | -2,000 | 0.59% | 2,377,666 |
| 2024-02-22 | 2024-02-20 | 31.020 | 77,100 | -300 | 0.61% | 2,391,642 |
| 2024-02-08 | 2024-02-06 | 29.500 | 77,400 | +600 | 0.62% | 2,283,300 |
| 2024-02-07 | 2024-02-05 | 27.680 | 76,800 | -600 | 0.61% | 2,125,824 |
| 2024-02-06 | 2024-02-02 | 28.100 | 77,400 | -100 | 0.62% | 2,174,940 |
| 2024-02-01 | 2024-01-30 | 29.260 | 77,500 | +100 | 0.62% | 2,267,650 |
| 2024-01-23 | 2024-01-19 | 32.660 | 77,400 | -700 | 0.62% | 2,527,884 |
| 2024-01-03 | 2023-12-29 | 37.320 | 78,100 | -4,000 | 0.57% | 2,914,692 |
| 2023-12-28 | 2023-12-22 | 36.040 | 82,100 | -200 | 0.59% | 2,958,884 |
| 2023-12-15 | 2023-12-13 | 36.380 | 82,300 | -400 | 0.64% | 2,994,074 |
| 2023-11-16 | 2023-11-14 | 38.180 | 82,700 | +300 | 0.64% | 3,157,486 |
| 2023-11-14 | 2023-11-10 | 37.820 | 82,400 | -700 | 0.63% | 3,116,368 |
| 2023-11-07 | 2023-11-03 | 37.800 | 83,100 | -300 | 0.64% | 3,141,180 |
| 2023-11-02 | 2023-10-31 | 37.680 | 83,400 | -200 | 0.64% | 3,142,512 |
| 2023-10-12 | 2023-10-10 | 36.200 | 83,600 | -250 | 0.63% | 3,026,320 |
| 2023-10-09 | 2023-10-05 | 34.880 | 83,850 | +100 | 0.63% | 2,924,688 |
| 2023-10-04 | 2023-09-29 | 36.240 | 83,750 | -150 | 0.63% | 3,035,100 |
| 2023-09-28 | 2023-09-26 | 34.860 | 83,900 | -200 | 0.63% | 2,924,754 |
| 2023-09-19 | 2023-09-15 | 36.160 | 84,100 | +100 | 0.63% | 3,041,056 |
| 2023-09-18 | 2023-09-14 | 35.940 | 84,000 | +150 | 0.63% | 3,018,960 |
| 2023-09-15 | 2023-09-13 | 36.500 | 83,850 | +200 | 0.63% | 3,060,525 |
| 2023-09-12 | 2023-09-07 | 36.800 | 83,650 | +100 | 0.63% | 3,078,320 |
| 2023-09-11 | 2023-09-06 | 38.340 | 83,550 | +600 | 0.63% | 3,203,307 |
| 2023-09-05 | 2023-08-31 | 37.420 | 82,950 | -100 | 0.61% | 3,103,989 |
| 2023-09-04 | 2023-08-30 | 37.140 | 83,050 | -300 | 0.61% | 3,084,477 |
| 2023-08-30 | 2023-08-28 | 35.020 | 83,350 | +150 | 0.62% | 2,918,917 |
| 2023-08-28 | 2023-08-24 | 35.400 | 83,200 | +300 | 0.61% | 2,945,280 |
| 2023-08-17 | 2023-08-15 | 36.480 | 82,900 | +150 | 0.61% | 3,024,192 |
| 2023-08-15 | 2023-08-11 | 37.840 | 82,750 | +250 | 0.61% | 3,131,260 |
| 2023-08-11 | 2023-08-09 | 39.000 | 82,500 | +50 | 0.61% | 3,217,500 |
| 2023-08-01 | 2023-07-28 | 39.720 | 82,450 | +100 | 0.61% | 3,274,914 |
| 2023-07-27 | 2023-07-25 | 40.140 | 82,350 | -1,000 | 0.59% | 3,305,529 |
| 2023-07-26 | 2023-07-24 | 39.040 | 83,350 | -100 | 0.60% | 3,253,984 |
| 2023-07-25 | 2023-07-21 | 39.600 | 83,450 | -200 | 0.60% | 3,304,620 |
| 2023-07-21 | 2023-07-19 | 40.240 | 83,650 | +50 | 0.60% | 3,366,076 |
| 2023-07-20 | 2023-07-18 | 40.900 | 83,600 | +50 | 0.60% | 3,419,240 |
| 2023-07-19 | 2023-07-14 | 41.600 | 83,550 | +100 | 0.60% | 3,475,680 |
| 2023-07-14 | 2023-07-12 | 40.340 | 83,450 | -100 | 0.59% | 3,366,373 |
| 2023-06-30 | 2023-06-28 | 39.320 | 83,550 | -300 | 0.59% | 3,285,186 |
| 2023-06-28 | 2023-06-26 | 39.380 | 83,850 | +100 | 0.59% | 3,302,013 |
| 2023-06-27 | 2023-06-23 | 39.440 | 83,750 | +450 | 0.59% | 3,303,100 |
| 2023-06-20 | 2023-06-16 | 42.000 | 83,300 | -500 | 0.59% | 3,498,600 |
| 2023-06-19 | 2023-06-15 | 41.500 | 83,800 | +800 | 0.59% | 3,477,700 |
| 2023-06-16 | 2023-06-14 | 41.420 | 83,000 | +200 | 0.59% | 3,437,860 |
| 2023-06-13 | 2023-06-09 | 40.360 | 82,800 | -2,000 | 0.59% | 3,341,808 |
| 2023-06-12 | 2023-06-08 | 39.820 | 84,800 | -900 | 0.60% | 3,376,736 |
| 2023-06-07 | 2023-06-05 | 41.400 | 85,700 | +1,000 | 0.61% | 3,547,980 |
| 2023-06-06 | 2023-06-02 | 41.680 | 84,700 | +100 | 0.60% | 3,530,296 |
| 2023-06-02 | 2023-05-31 | 41.180 | 84,600 | +2,000 | 0.60% | 3,483,828 |
| 2023-06-01 | 2023-05-30 | 41.220 | 82,600 | -200 | 0.59% | 3,404,772 |
| 2023-05-30 | 2023-05-25 | 40.480 | 82,800 | -750 | 0.59% | 3,351,744 |
| 2023-05-25 | 2023-05-23 | 40.340 | 83,550 | +100 | 0.59% | 3,370,407 |
| 2023-05-18 | 2023-05-16 | 41.260 | 83,450 | +300 | 0.59% | 3,443,147 |
| 2023-05-16 | 2023-05-12 | 40.520 | 83,150 | +50 | 0.59% | 3,369,238 |
| 2023-05-15 | 2023-05-11 | 43.100 | 83,100 | +100 | 0.59% | 3,581,610 |
| 2023-05-12 | 2023-05-10 | 40.900 | 83,000 | +150 | 0.58% | 3,394,700 |
| 2023-05-11 | 2023-05-09 | 41.480 | 82,850 | +250 | 0.58% | 3,436,618 |
| 2023-05-08 | 2023-05-04 | 42.560 | 82,600 | -350 | 0.58% | 3,515,456 |
| 2023-05-03 | 2023-04-28 | 43.480 | 82,950 | +200 | 0.58% | 3,606,666 |
| 2023-05-02 | 2023-04-27 | 43.300 | 82,750 | -1,500 | 0.58% | 3,583,075 |
| 2023-04-26 | 2023-04-24 | 45.120 | 84,250 | -2,300 | 0.59% | 3,801,360 |
| 2023-04-25 | 2023-04-21 | 46.460 | 86,550 | -1,000 | 0.61% | 4,021,113 |
| 2023-04-24 | 2023-04-20 | 49.200 | 87,550 | -150 | 0.62% | 4,307,460 |
| 2023-04-21 | 2023-04-19 | 48.320 | 87,700 | -1,100 | 0.62% | 4,237,664 |
| 2023-04-20 | 2023-04-18 | 48.960 | 88,800 | +300 | 0.63% | 4,347,648 |
| 2023-04-19 | 2023-04-17 | 49.740 | 88,500 | -1,200 | 0.62% | 4,401,990 |
| 2023-04-18 | 2023-04-14 | 50.200 | 89,700 | +50 | 0.63% | 4,502,940 |
| 2023-04-17 | 2023-04-13 | 48.100 | 89,650 | -850 | 0.63% | 4,312,165 |
| 2023-04-13 | 2023-04-11 | 48.820 | 90,500 | -400 | 0.64% | 4,418,210 |
| 2023-04-12 | 2023-04-06 | 49.800 | 90,900 | -650 | 0.63% | 4,526,820 |
| 2023-04-11 | 2023-04-04 | 47.940 | 91,550 | -300 | 0.63% | 4,388,907 |
| 2023-03-30 | 2023-03-28 | 43.240 | 91,850 | +600 | 0.64% | 3,971,594 |
| 2023-03-28 | 2023-03-24 | 45.680 | 91,250 | -200 | 0.63% | 4,168,300 |
| 2023-03-27 | 2023-03-23 | 46.140 | 91,450 | +400 | 0.63% | 4,219,503 |
| 2023-03-23 | 2023-03-21 | 44.020 | 91,050 | +100 | 0.63% | 4,008,021 |
| 2023-03-21 | 2023-03-17 | 43.280 | 90,950 | +950 | 0.63% | 3,936,316 |
| 2023-03-17 | 2023-03-15 | 43.220 | 90,000 | +1,000 | 0.62% | 3,889,800 |
| 2023-03-15 | 2023-03-13 | 42.080 | 89,000 | -200 | 0.62% | 3,745,120 |
| 2023-02-13 | 2023-02-09 | 45.500 | 89,200 | -550 | 0.60% | 4,058,600 |
| 2023-02-07 | 2023-02-03 | 45.600 | 89,750 | -100 | 0.60% | 4,092,600 |
| 2023-02-06 | 2023-02-02 | 45.740 | 89,850 | +250 | 0.61% | 4,109,739 |
| 2023-02-03 | 2023-02-01 | 45.300 | 89,600 | +200 | 0.60% | 4,058,880 |
| 2023-02-02 | 2023-01-31 | 44.460 | 89,400 | -250 | 0.60% | 3,974,724 |
| 2023-02-01 | 2023-01-30 | 45.340 | 89,650 | -3,000 | 0.60% | 4,064,731 |
| 2023-01-27 | 2023-01-20 | 45.440 | 92,650 | -200 | 0.62% | 4,210,016 |
| 2023-01-26 | 2023-01-19 | 45.160 | 92,850 | +200 | 0.62% | 4,193,106 |
| 2023-01-19 | 2023-01-17 | 44.400 | 92,650 | -400 | 0.62% | 4,113,660 |
| 2023-01-18 | 2023-01-16 | 44.000 | 93,050 | -1,050 | 0.62% | 4,094,200 |
| 2023-01-17 | 2023-01-13 | 42.560 | 94,100 | +350 | 0.63% | 4,004,896 |
| 2023-01-16 | 2023-01-12 | 42.140 | 93,750 | -1,500 | 0.63% | 3,950,625 |
| 2023-01-11 | 2023-01-09 | 42.040 | 95,250 | +800 | 0.64% | 4,004,310 |
| 2023-01-10 | 2023-01-06 | 41.400 | 94,450 | +200 | 0.63% | 3,910,230 |
| 2023-01-03 | 2022-12-29 | 39.900 | 94,250 | -2,200 | 0.63% | 3,760,575 |
| 2022-12-21 | 2022-12-19 | 40.680 | 96,450 | -400 | 0.64% | 3,923,586 |
| 2022-12-20 | 2022-12-16 | 41.700 | 96,850 | -700 | 0.64% | 4,038,645 |
| 2022-12-19 | 2022-12-15 | 42.400 | 97,550 | -1,500 | 0.65% | 4,136,120 |
| 2022-12-16 | 2022-12-14 | 42.060 | 99,050 | +300 | 0.66% | 4,166,043 |
| 2022-12-15 | 2022-12-13 | 42.600 | 98,750 | +3,300 | 0.66% | 4,206,750 |
| 2022-12-14 | 2022-12-12 | 42.600 | 95,450 | -2,400 | 0.62% | 4,066,170 |
| 2022-12-09 | 2022-12-07 | 41.760 | 97,850 | +200 | 0.63% | 4,086,216 |
| 2022-12-08 | 2022-12-06 | 42.420 | 97,650 | -1,200 | 0.63% | 4,142,313 |
| 2022-12-07 | 2022-12-05 | 41.760 | 98,850 | -600 | 0.63% | 4,127,976 |
| 2022-12-01 | 2022-11-29 | 40.940 | 99,450 | -500 | 0.64% | 4,071,483 |
| 2022-11-30 | 2022-11-28 | 39.920 | 99,950 | -1,000 | 0.64% | 3,990,004 |
| 2022-11-24 | 2022-11-22 | 41.600 | 100,950 | +500 | 0.63% | 4,199,520 |
| 2022-11-22 | 2022-11-18 | 42.340 | 100,450 | +100 | 0.63% | 4,253,053 |
| 2022-11-18 | 2022-11-16 | 43.260 | 100,350 | +3,050 | 0.63% | 4,341,141 |
| 2022-11-17 | 2022-11-15 | 44.080 | 97,300 | +3,100 | 0.61% | 4,288,984 |
| 2022-11-14 | 2022-11-10 | 39.300 | 94,200 | +200 | 0.59% | 3,702,060 |
| 2022-11-08 | 2022-11-04 | 41.480 | 94,000 | -200 | 0.58% | 3,899,120 |
| 2022-11-02 | 2022-10-31 | 39.060 | 94,200 | -3,850 | 0.59% | 3,679,452 |
| 2022-10-31 | 2022-10-27 | 39.880 | 98,050 | -150 | 0.61% | 3,910,234 |
| 2022-10-26 | 2022-10-24 | 38.480 | 98,200 | +300 | 0.61% | 3,778,736 |
| 2022-10-19 | 2022-10-17 | 38.620 | 97,900 | -950 | 0.60% | 3,780,898 |
| 2022-10-18 | 2022-10-14 | 37.900 | 98,850 | -100 | 0.60% | 3,746,415 |
| 2022-10-17 | 2022-10-13 | 36.660 | 98,950 | -1,000 | 0.60% | 3,627,507 |
| 2022-10-14 | 2022-10-12 | 36.860 | 99,950 | -150 | 0.61% | 3,684,157 |
| 2022-10-13 | 2022-10-11 | 35.180 | 100,100 | -50 | 0.61% | 3,521,518 |
| 2022-10-12 | 2022-10-10 | 36.180 | 100,150 | +50 | 0.61% | 3,623,427 |
| 2022-10-07 | 2022-10-05 | 40.620 | 100,100 | -2,000 | 0.60% | 4,066,062 |
| 2022-10-03 | 2022-09-29 | 38.740 | 102,100 | -100 | 0.62% | 3,955,354 |
| 2022-09-30 | 2022-09-28 | 38.500 | 102,200 | -1,850 | 0.62% | 3,934,700 |
| 2022-09-28 | 2022-09-26 | 39.720 | 104,050 | -50 | 0.62% | 4,132,866 |
| 2022-09-27 | 2022-09-23 | 39.980 | 104,100 | -1,000 | 0.62% | 4,161,918 |
| 2022-09-26 | 2022-09-22 | 40.960 | 105,100 | +1,500 | 0.62% | 4,304,896 |
| 2022-09-23 | 2022-09-21 | 41.340 | 103,600 | +400 | 0.61% | 4,282,824 |
| 2022-09-09 | 2022-09-07 | 45.600 | 103,200 | -50 | 0.60% | 4,705,920 |
| 2022-09-08 | 2022-09-06 | 44.840 | 103,250 | -50 | 0.60% | 4,629,730 |
| 2022-09-07 | 2022-09-05 | 44.300 | 103,300 | -50 | 0.60% | 4,576,190 |
| 2022-09-06 | 2022-09-02 | 44.680 | 103,350 | -200 | 0.60% | 4,617,678 |
| 2022-09-05 | 2022-09-01 | 44.560 | 103,550 | -3,200 | 0.60% | 4,614,188 |
| 2022-09-02 | 2022-08-31 | 45.220 | 106,750 | -100 | 0.62% | 4,827,235 |
| 2022-09-01 | 2022-08-30 | 45.620 | 106,850 | +100 | 0.62% | 4,874,497 |
| 2022-08-31 | 2022-08-29 | 45.500 | 106,750 | -1,250 | 0.62% | 4,857,125 |
| 2022-08-29 | 2022-08-25 | 46.540 | 108,000 | -1,250 | 0.63% | 5,026,320 |
| 2022-08-25 | 2022-08-23 | 48.480 | 109,250 | -250 | 0.62% | 5,296,440 |
| 2022-08-23 | 2022-08-19 | 48.920 | 109,500 | +950 | 0.62% | 5,356,740 |
| 2022-08-19 | 2022-08-17 | 49.820 | 108,550 | +50 | 0.62% | 5,407,961 |
| 2022-08-18 | 2022-08-16 | 49.300 | 108,500 | -500 | 0.62% | 5,349,050 |
| 2022-08-17 | 2022-08-15 | 49.900 | 109,000 | +200 | 0.62% | 5,439,100 |
| 2022-08-16 | 2022-08-12 | 50.400 | 108,800 | +1,450 | 0.62% | 5,483,520 |
| 2022-08-15 | 2022-08-11 | 51.640 | 107,350 | -350 | 0.61% | 5,543,554 |
| 2022-08-12 | 2022-08-10 | 50.680 | 107,700 | -350 | 0.61% | 5,458,236 |
| 2022-08-10 | 2022-08-08 | 50.660 | 108,050 | -300 | 0.62% | 5,473,813 |
| 2022-08-09 | 2022-08-05 | 50.700 | 108,350 | -150 | 0.62% | 5,493,345 |
| 2022-08-05 | 2022-08-03 | 47.480 | 108,500 | -600 | 0.62% | 5,151,580 |
| 2022-08-03 | 2022-08-01 | 46.680 | 109,100 | -200 | 0.63% | 5,092,788 |
| 2022-08-02 | 2022-07-29 | 46.320 | 109,300 | -1,000 | 0.62% | 5,062,776 |
| 2022-08-01 | 2022-07-28 | 47.520 | 110,300 | -500 | 0.63% | 5,241,456 |
| 2022-07-26 | 2022-07-22 | 47.140 | 110,800 | +400 | 0.63% | 5,223,112 |
| 2022-07-25 | 2022-07-21 | 47.460 | 110,400 | -100 | 0.63% | 5,239,584 |
| 2022-07-21 | 2022-07-19 | 46.500 | 110,500 | -50 | 0.62% | 5,138,250 |
| 2022-07-20 | 2022-07-18 | 46.980 | 110,550 | +600 | 0.62% | 5,193,639 |
| 2022-07-19 | 2022-07-15 | 46.700 | 109,950 | -4,600 | 0.62% | 5,134,665 |
| 2022-07-18 | 2022-07-14 | 47.320 | 114,550 | -5,250 | 0.64% | 5,420,506 |
| 2022-07-15 | 2022-07-13 | 47.080 | 119,800 | -250 | 0.67% | 5,640,184 |
| 2022-07-14 | 2022-07-12 | 47.720 | 120,050 | -5,300 | 0.67% | 5,728,786 |
| 2022-07-08 | 2022-07-06 | 50.580 | 125,350 | -2,200 | 0.70% | 6,340,203 |
| 2022-07-07 | 2022-07-05 | 49.240 | 127,550 | +600 | 0.71% | 6,280,562 |
| 2022-07-06 | 2022-07-04 | 49.540 | 126,950 | +600 | 0.71% | 6,289,103 |
| 2022-07-05 | 2022-06-30 | 51.160 | 126,350 | -900 | 0.71% | 6,464,066 |
| 2022-07-04 | 2022-06-29 | 49.800 | 127,250 | +1,250 | 0.72% | 6,337,050 |
| 2022-06-30 | 2022-06-28 | 51.200 | 126,000 | +900 | 0.71% | 6,451,200 |
| 2022-06-29 | 2022-06-27 | 49.600 | 125,100 | +1,500 | 0.72% | 6,204,960 |
| 2022-06-28 | 2022-06-24 | 48.780 | 123,600 | +650 | 0.71% | 6,029,208 |
| 2022-06-27 | 2022-06-23 | 47.700 | 122,950 | -200 | 0.71% | 5,864,715 |
| 2022-06-24 | 2022-06-22 | 46.480 | 123,150 | +100 | 0.71% | 5,724,012 |
| 2022-06-23 | 2022-06-21 | 48.160 | 123,050 | +800 | 0.71% | 5,926,088 |
| 2022-06-22 | 2022-06-20 | 48.460 | 122,250 | +500 | 0.71% | 5,924,235 |
| 2022-06-21 | 2022-06-17 | 47.800 | 121,750 | -600 | 0.71% | 5,819,650 |
| 2022-06-17 | 2022-06-15 | 47.180 | 122,350 | -300 | 0.71% | 5,772,473 |
| 2022-06-16 | 2022-06-14 | 46.200 | 122,650 | +1,900 | 0.72% | 5,666,430 |
| 2022-06-15 | 2022-06-13 | 47.280 | 120,750 | -250 | 0.71% | 5,709,060 |
| 2022-06-14 | 2022-06-10 | 48.220 | 121,000 | +2,900 | 0.71% | 5,834,620 |
| 2022-06-13 | 2022-06-09 | 47.500 | 118,100 | +100 | 0.69% | 5,609,750 |
| 2022-06-10 | 2022-06-08 | 49.000 | 118,000 | -250 | 0.69% | 5,782,000 |
| 2022-06-09 | 2022-06-07 | 49.060 | 118,250 | -50 | 0.69% | 5,801,345 |
| 2022-06-08 | 2022-06-06 | 50.300 | 118,300 | -450 | 0.70% | 5,950,490 |
| 2022-06-07 | 2022-06-02 | 48.620 | 118,750 | -1,450 | 0.70% | 5,773,625 |
| 2022-05-31 | 2022-05-27 | 45.060 | 120,200 | -50 | 0.71% | 5,416,212 |
| 2022-05-30 | 2022-05-26 | 45.380 | 120,250 | -400 | 0.71% | 5,456,945 |
| 2022-05-27 | 2022-05-25 | 46.080 | 120,650 | +50 | 0.71% | 5,559,552 |
| 2022-05-26 | 2022-05-24 | 46.300 | 120,600 | -400 | 0.69% | 5,583,780 |
| 2022-05-25 | 2022-05-23 | 47.900 | 121,000 | +300 | 0.69% | 5,795,900 |
| 2022-05-24 | 2022-05-20 | 47.960 | 120,700 | -200 | 0.69% | 5,788,772 |
| 2022-05-23 | 2022-05-19 | 46.880 | 120,900 | -700 | 0.69% | 5,667,792 |
| 2022-05-20 | 2022-05-18 | 46.300 | 121,600 | -200 | 0.69% | 5,630,080 |
| 2022-05-19 | 2022-05-17 | 46.060 | 121,800 | +250 | 0.70% | 5,610,108 |
| 2022-05-18 | 2022-05-16 | 43.920 | 121,550 | +50 | 0.69% | 5,338,476 |
| 2022-05-17 | 2022-05-13 | 44.700 | 121,500 | +200 | 0.69% | 5,431,050 |
| 2022-05-16 | 2022-05-12 | 44.540 | 121,300 | -450 | 0.69% | 5,402,702 |
| 2022-05-13 | 2022-05-11 | 44.560 | 121,750 | -400 | 0.70% | 5,425,180 |
| 2022-05-12 | 2022-05-10 | 43.000 | 122,150 | -200 | 0.70% | 5,252,450 |
| 2022-05-10 | 2022-05-05 | 44.500 | 122,350 | -150 | 0.70% | 5,444,575 |
| 2022-05-05 | 2022-05-03 | 43.400 | 122,500 | +100 | 0.70% | 5,316,500 |
| 2022-05-04 | 2022-04-29 | 44.600 | 122,400 | +2,100 | 0.70% | 5,459,040 |
| 2022-05-03 | 2022-04-28 | 42.860 | 120,300 | +50 | 0.68% | 5,156,058 |
| 2022-04-29 | 2022-04-27 | 43.300 | 120,250 | -100 | 0.68% | 5,206,825 |
| 2022-04-28 | 2022-04-26 | 40.820 | 120,350 | -3,950 | 0.68% | 4,912,687 |
| 2022-04-27 | 2022-04-25 | 41.520 | 124,300 | -300 | 0.71% | 5,160,936 |
| 2022-04-26 | 2022-04-22 | 45.420 | 124,600 | +2,150 | 0.71% | 5,659,332 |
| 2022-04-25 | 2022-04-21 | 46.520 | 122,450 | +100 | 0.70% | 5,696,374 |
| 2022-04-21 | 2022-04-19 | 48.640 | 122,350 | -200 | 0.70% | 5,951,104 |
| 2022-04-20 | 2022-04-14 | 48.080 | 122,550 | +50 | 0.70% | 5,892,204 |
| 2022-04-19 | 2022-04-13 | 47.180 | 122,500 | -350 | 0.70% | 5,779,550 |
| 2022-04-14 | 2022-04-12 | 48.080 | 122,850 | +400 | 0.70% | 5,906,628 |
| 2022-04-13 | 2022-04-11 | 47.620 | 122,450 | +2,200 | 0.70% | 5,831,069 |
| 2022-04-12 | 2022-04-08 | 50.380 | 120,250 | +1,200 | 0.68% | 6,058,195 |
| 2022-04-11 | 2022-04-07 | 50.320 | 119,050 | +1,850 | 0.68% | 5,990,596 |
| 2022-04-08 | 2022-04-06 | 51.500 | 117,200 | +1,550 | 0.67% | 6,035,800 |
| 2022-04-07 | 2022-04-04 | 53.200 | 115,650 | +100 | 0.66% | 6,152,580 |
| 2022-04-06 | 2022-04-01 | 53.300 | 115,550 | -1,900 | 0.65% | 6,158,815 |
| 2022-04-04 | 2022-03-31 | 53.100 | 117,450 | +300 | 0.67% | 6,236,595 |
| 2022-04-01 | 2022-03-30 | 54.240 | 117,150 | +400 | 0.66% | 6,354,216 |
| 2022-03-31 | 2022-03-29 | 53.100 | 116,750 | -800 | 0.66% | 6,199,425 |
| 2022-03-30 | 2022-03-28 | 54.180 | 117,550 | -1,100 | 0.67% | 6,368,859 |
| 2022-03-28 | 2022-03-24 | 55.380 | 118,650 | +2,700 | 0.67% | 6,570,837 |
| 2022-03-25 | 2022-03-23 | 56.800 | 115,950 | -300 | 0.66% | 6,585,960 |
| 2022-03-24 | 2022-03-22 | 57.000 | 116,250 | +200 | 0.66% | 6,626,250 |
| 2022-03-23 | 2022-03-21 | 57.580 | 116,050 | -150 | 0.66% | 6,682,159 |
| 2022-03-22 | 2022-03-18 | 56.900 | 116,200 | +1,100 | 0.66% | 6,611,780 |
| 2022-03-21 | 2022-03-17 | 57.500 | 115,100 | -200 | 0.65% | 6,618,250 |
| 2022-03-18 | 2022-03-16 | 56.500 | 115,300 | +200 | 0.65% | 6,514,450 |
| 2022-03-17 | 2022-03-15 | 52.540 | 115,100 | -2,400 | 0.65% | 6,047,354 |
| 2022-03-16 | 2022-03-14 | 55.280 | 117,500 | +2,000 | 0.66% | 6,495,400 |
| 2022-03-15 | 2022-03-11 | 57.700 | 115,500 | +1,300 | 0.65% | 6,664,350 |
| 2022-03-14 | 2022-03-10 | 57.880 | 114,200 | +100 | 0.65% | 6,609,896 |
| 2022-03-11 | 2022-03-09 | 56.380 | 114,100 | +650 | 0.64% | 6,432,958 |
| 2022-03-10 | 2022-03-08 | 56.100 | 113,450 | +500 | 0.64% | 6,364,545 |
| 2022-03-09 | 2022-03-07 | 56.700 | 112,950 | +50 | 0.64% | 6,404,265 |
| 2022-03-08 | 2022-03-04 | 59.220 | 112,900 | -4,250 | 0.64% | 6,685,938 |
| 2022-03-07 | 2022-03-03 | 59.040 | 117,150 | +500 | 0.66% | 6,916,536 |
| 2022-03-04 | 2022-03-02 | 59.940 | 116,650 | +1,050 | 0.66% | 6,992,001 |
| 2022-03-03 | 2022-03-01 | 61.160 | 115,600 | -2,400 | 0.65% | 7,070,096 |
| 2022-03-02 | 2022-02-28 | 61.300 | 118,000 | -350 | 0.66% | 7,233,400 |
| 2022-03-01 | 2022-02-25 | 61.220 | 118,350 | -200 | 0.66% | 7,245,387 |
| 2022-02-28 | 2022-02-24 | 60.220 | 118,550 | -1,150 | 0.67% | 7,139,081 |
| 2022-02-25 | 2022-02-23 | 61.200 | 119,700 | -2,600 | 0.67% | 7,325,640 |
| 2022-02-24 | 2022-02-22 | 57.900 | 122,300 | +100 | 0.69% | 7,081,170 |
| 2022-02-22 | 2022-02-18 | 58.240 | 122,200 | -4,800 | 0.67% | 7,116,928 |
| 2022-02-21 | 2022-02-17 | 58.520 | 127,000 | +3,450 | 0.70% | 7,432,040 |
| 2022-02-18 | 2022-02-16 | 58.240 | 123,550 | +1,500 | 0.68% | 7,195,552 |
| 2022-02-17 | 2022-02-15 | 58.120 | 122,050 | +200 | 0.67% | 7,093,546 |
| 2022-02-16 | 2022-02-14 | 55.900 | 121,850 | -700 | 0.67% | 6,811,415 |
| 2022-02-15 | 2022-02-11 | 56.580 | 122,550 | +800 | 0.68% | 6,933,879 |
| 2022-02-14 | 2022-02-10 | 57.240 | 121,750 | -100 | 0.67% | 6,968,970 |
| 2022-02-10 | 2022-02-08 | 56.080 | 121,850 | +1,900 | 0.66% | 6,833,348 |
| 2022-02-08 | 2022-02-04 | 58.000 | 119,950 | +150 | 0.64% | 6,957,100 |
| 2022-02-07 | 2022-01-31 | 57.300 | 119,800 | -1,100 | 0.64% | 6,864,540 |
| 2022-02-04 | 2022-01-27 | 58.480 | 120,900 | +200 | 0.65% | 7,070,232 |
| 2022-01-28 | 2022-01-26 | 60.600 | 120,700 | +100 | 0.65% | 7,314,420 |
| 2022-01-27 | 2022-01-25 | 60.120 | 120,600 | +50 | 0.65% | 7,250,472 |
| 2022-01-26 | 2022-01-24 | 61.360 | 120,550 | +150 | 0.65% | 7,396,948 |
| 2022-01-25 | 2022-01-21 | 60.340 | 120,400 | +2,750 | 0.65% | 7,264,936 |
| 2022-01-24 | 2022-01-20 | 61.580 | 117,650 | +750 | 0.63% | 7,244,887 |
| 2022-01-21 | 2022-01-19 | 61.760 | 116,900 | +450 | 0.62% | 7,219,744 |
| 2022-01-20 | 2022-01-18 | 62.980 | 116,450 | +500 | 0.62% | 7,334,021 |
| 2022-01-18 | 2022-01-14 | 61.340 | 115,950 | -350 | 0.62% | 7,112,373 |
| 2022-01-17 | 2022-01-13 | 60.500 | 116,300 | +550 | 0.62% | 7,036,150 |
| 2022-01-14 | 2022-01-12 | 61.380 | 115,750 | +1,800 | 0.62% | 7,104,735 |
| 2022-01-13 | 2022-01-11 | 60.080 | 113,950 | +500 | 0.61% | 6,846,116 |
| 2022-01-12 | 2022-01-10 | 61.100 | 113,450 | +200 | 0.60% | 6,931,795 |
| 2022-01-11 | 2022-01-07 | 61.860 | 113,250 | +300 | 0.60% | 7,005,645 |
| 2022-01-10 | 2022-01-06 | 62.200 | 112,950 | +150 | 0.60% | 7,025,490 |
| 2022-01-07 | 2022-01-05 | 62.560 | 112,800 | +900 | 0.59% | 7,056,768 |
| 2022-01-06 | 2022-01-04 | 64.900 | 111,900 | +400 | 0.57% | 7,262,310 |
| 2022-01-05 | 2022-01-03 | 66.080 | 111,500 | -150 | 0.57% | 7,367,920 |
| 2022-01-04 | 2021-12-31 | 65.740 | 111,650 | -450 | 0.57% | 7,339,871 |
| 2022-01-03 | 2021-12-29 | 64.420 | 112,100 | -800 | 0.57% | 7,221,482 |
| 2021-12-29 | 2021-12-24 | 65.620 | 112,900 | -1,200 | 0.57% | 7,408,498 |
| 2021-12-28 | 2021-12-22 | 65.880 | 114,100 | -750 | 0.58% | 7,516,908 |
| 2021-12-23 | 2021-12-21 | 65.300 | 114,850 | +550 | 0.58% | 7,499,705 |
| 2021-12-22 | 2021-12-20 | 64.780 | 114,300 | -2,450 | 0.58% | 7,404,354 |
| 2021-12-21 | 2021-12-17 | 65.800 | 116,750 | +50 | 0.59% | 7,682,150 |
| 2021-12-20 | 2021-12-16 | 68.060 | 116,700 | -800 | 0.59% | 7,942,602 |
| 2021-12-17 | 2021-12-15 | 67.240 | 117,500 | -1,450 | 0.59% | 7,900,700 |
| 2021-12-16 | 2021-12-14 | 68.860 | 118,950 | -1,200 | 0.60% | 8,190,897 |
| 2021-12-15 | 2021-12-13 | 69.460 | 120,150 | -50 | 0.61% | 8,345,619 |
| 2021-12-14 | 2021-12-10 | 69.300 | 120,200 | +200 | 0.60% | 8,329,860 |
| 2021-12-13 | 2021-12-09 | 70.200 | 120,000 | -950 | 0.60% | 8,424,000 |
| 2021-12-10 | 2021-12-08 | 69.000 | 120,950 | -300 | 0.61% | 8,345,550 |
| 2021-12-09 | 2021-12-07 | 67.460 | 121,250 | +800 | 0.61% | 8,179,525 |
| 2021-12-08 | 2021-12-06 | 68.020 | 120,450 | -3,500 | 0.61% | 8,193,009 |
| 2021-12-07 | 2021-12-03 | 69.960 | 123,950 | -3,650 | 0.62% | 8,671,542 |
| 2021-12-06 | 2021-12-02 | 68.800 | 127,600 | -50 | 0.64% | 8,778,880 |
| 2021-12-03 | 2021-12-01 | 69.020 | 127,650 | -1,000 | 0.64% | 8,810,403 |
| 2021-12-02 | 2021-11-30 | 68.900 | 128,650 | -1,100 | 0.64% | 8,863,985 |
| 2021-12-01 | 2021-11-29 | 67.960 | 129,750 | -1,650 | 0.63% | 8,817,810 |
| 2021-11-30 | 2021-11-26 | 67.140 | 131,400 | -750 | 0.64% | 8,822,196 |
| 2021-11-29 | 2021-11-25 | 68.500 | 132,150 | -400 | 0.65% | 9,052,275 |
| 2021-11-26 | 2021-11-24 | 68.340 | 132,550 | -600 | 0.65% | 9,058,467 |
| 2021-11-25 | 2021-11-23 | 68.680 | 133,150 | +400 | 0.65% | 9,144,742 |
| 2021-11-24 | 2021-11-22 | 69.560 | 132,750 | -3,000 | 0.64% | 9,234,090 |
| 2021-11-23 | 2021-11-19 | 66.860 | 135,750 | +1,050 | 0.66% | 9,076,245 |
| 2021-11-22 | 2021-11-18 | 66.700 | 134,700 | +700 | 0.65% | 8,984,490 |
| 2021-11-19 | 2021-11-17 | 67.400 | 134,000 | -1,900 | 0.65% | 9,031,600 |
| 2021-11-18 | 2021-11-16 | 67.540 | 135,900 | +2,350 | 0.66% | 9,178,686 |
| 2021-11-17 | 2021-11-15 | 68.140 | 133,550 | -650 | 0.65% | 9,100,097 |
| 2021-11-16 | 2021-11-12 | 69.320 | 134,200 | -7,500 | 0.65% | 9,302,744 |
| 2021-11-15 | 2021-11-11 | 69.700 | 141,700 | +100 | 0.68% | 9,876,490 |
| 2021-11-12 | 2021-11-10 | 68.940 | 141,600 | -6,200 | 0.68% | 9,761,904 |
| 2021-11-11 | 2021-11-09 | 68.800 | 147,800 | -1,750 | 0.71% | 10,168,640 |
| 2021-11-09 | 2021-11-05 | 67.580 | 149,550 | +300 | 0.72% | 10,106,589 |
| 2021-11-08 | 2021-11-04 | 67.720 | 149,250 | +3,750 | 0.72% | 10,107,210 |
| 2021-11-05 | 2021-11-03 | 66.440 | 145,500 | +200 | 0.70% | 9,667,020 |
| 2021-11-04 | 2021-11-02 | 66.920 | 145,300 | +5,250 | 0.70% | 9,723,476 |
| 2021-11-03 | 2021-11-01 | 65.820 | 140,050 | -900 | 0.67% | 9,218,091 |
| 2021-11-02 | 2021-10-29 | 64.780 | 140,950 | -4,450 | 0.68% | 9,130,741 |
| 2021-11-01 | 2021-10-28 | 63.740 | 145,400 | -1,200 | 0.70% | 9,267,796 |
| 2021-10-28 | 2021-10-26 | 64.300 | 146,600 | +700 | 0.69% | 9,426,380 |
| 2021-10-27 | 2021-10-25 | 64.380 | 145,900 | -100 | 0.68% | 9,393,042 |
| 2021-10-26 | 2021-10-22 | 64.700 | 146,000 | +3,450 | 0.68% | 9,446,200 |
| 2021-10-25 | 2021-10-21 | 62.500 | 142,550 | +250 | 0.67% | 8,909,375 |
| 2021-10-22 | 2021-10-20 | 63.540 | 142,300 | +2,100 | 0.67% | 9,041,742 |
| 2021-10-21 | 2021-10-19 | 63.960 | 140,200 | +1,100 | 0.66% | 8,967,192 |
| 2021-10-20 | 2021-10-18 | 63.180 | 139,100 | -500 | 0.65% | 8,788,338 |
| 2021-10-19 | 2021-10-15 | 63.860 | 139,600 | -2,450 | 0.65% | 8,914,856 |
| 2021-10-18 | 2021-10-12 | 60.200 | 142,050 | +1,100 | 0.66% | 8,551,410 |
| 2021-10-15 | 2021-10-11 | 62.140 | 140,950 | +2,850 | 0.66% | 8,758,633 |
| 2021-10-12 | 2021-10-08 | 62.980 | 138,100 | -1,000 | 0.64% | 8,697,538 |
| 2021-10-11 | 2021-10-07 | 62.400 | 139,100 | +350 | 0.65% | 8,679,840 |
| 2021-10-07 | 2021-10-05 | 62.000 | 138,750 | -3,500 | 0.64% | 8,602,500 |
| 2021-10-06 | 2021-10-04 | 62.000 | 142,250 | -1,400 | 0.66% | 8,819,500 |
| 2021-10-05 | 2021-09-30 | 62.960 | 143,650 | -350 | 0.66% | 9,044,204 |
| 2021-10-04 | 2021-09-29 | 62.540 | 144,000 | -450 | 0.67% | 9,005,760 |
| 2021-09-30 | 2021-09-28 | 63.020 | 144,450 | +950 | 0.67% | 9,103,239 |
| 2021-09-29 | 2021-09-27 | 63.800 | 143,500 | -1,000 | 0.66% | 9,155,300 |
| 2021-09-28 | 2021-09-24 | 63.900 | 144,500 | -500 | 0.66% | 9,233,550 |
| 2021-09-27 | 2021-09-23 | 64.240 | 145,000 | -1,350 | 0.66% | 9,314,800 |
| 2021-09-24 | 2021-09-21 | 61.880 | 146,350 | +300 | 0.67% | 9,056,138 |
| 2021-09-23 | 2021-09-20 | 61.300 | 146,050 | +3,600 | 0.67% | 8,952,865 |
| 2021-09-21 | 2021-09-17 | 63.080 | 142,450 | +800 | 0.65% | 8,985,746 |
| 2021-09-20 | 2021-09-16 | 62.780 | 141,650 | -150 | 0.65% | 8,892,787 |
| 2021-09-17 | 2021-09-15 | 64.740 | 141,800 | -1,850 | 0.65% | 9,180,132 |
| 2021-09-16 | 2021-09-14 | 65.200 | 143,650 | -1,450 | 0.66% | 9,365,980 |
| 2021-09-15 | 2021-09-13 | 65.300 | 145,100 | +2,100 | 0.67% | 9,475,030 |
| 2021-09-14 | 2021-09-10 | 67.740 | 143,000 | -1,600 | 0.66% | 9,686,820 |
| 2021-09-13 | 2021-09-09 | 65.200 | 144,600 | +4,200 | 0.67% | 9,427,920 |
| 2021-09-10 | 2021-09-08 | 66.120 | 140,400 | +750 | 0.65% | 9,283,248 |
| 2021-09-08 | 2021-09-06 | 66.720 | 139,650 | -850 | 0.66% | 9,317,448 |
| 2021-09-07 | 2021-09-03 | 65.640 | 140,500 | +7,200 | 0.67% | 9,222,420 |
| 2021-09-06 | 2021-09-02 | 66.320 | 133,300 | +2,950 | 0.63% | 8,840,456 |
| 2021-09-03 | 2021-09-01 | 67.760 | 130,350 | +2,150 | 0.63% | 8,832,516 |
| 2021-09-02 | 2021-08-31 | 68.560 | 128,200 | -5,200 | 0.62% | 8,789,392 |
| 2021-08-31 | 2021-08-27 | 70.160 | 133,400 | -950 | 0.66% | 9,359,344 |
| 2021-08-30 | 2021-08-26 | 69.640 | 134,350 | +200 | 0.67% | 9,356,134 |
| 2021-08-27 | 2021-08-25 | 70.420 | 134,150 | -950 | 0.67% | 9,446,843 |
| 2021-08-26 | 2021-08-24 | 71.120 | 135,100 | -2,750 | 0.67% | 9,608,312 |
| 2021-08-25 | 2021-08-23 | 69.740 | 137,850 | -1,550 | 0.69% | 9,613,659 |
| 2021-08-23 | 2021-08-19 | 67.200 | 139,400 | +8,000 | 0.60% | 9,367,680 |
| 2021-08-20 | 2021-08-18 | 65.920 | 131,400 | -3,100 | 0.57% | 8,661,888 |
| 2021-08-19 | 2021-08-17 | 65.800 | 134,500 | +3,600 | 0.58% | 8,850,100 |
| 2021-08-18 | 2021-08-16 | 68.940 | 130,900 | -22,750 | 0.56% | 9,024,246 |
| 2021-08-17 | 2021-08-13 | 69.000 | 153,650 | +2,550 | 0.66% | 10,601,850 |
| 2021-08-16 | 2021-08-12 | 71.420 | 151,100 | -2,950 | 0.65% | 10,791,562 |
| 2021-08-13 | 2021-08-11 | 71.420 | 154,050 | +1,100 | 0.67% | 11,002,251 |
| 2021-08-12 | 2021-08-10 | 70.840 | 152,950 | +1,200 | 0.67% | 10,834,978 |
| 2021-08-11 | 2021-08-09 | 71.120 | 151,750 | +6,200 | 0.66% | 10,792,460 |
| 2021-08-10 | 2021-08-06 | 73.540 | 145,550 | +600 | 0.63% | 10,703,747 |
| 2021-08-09 | 2021-08-05 | 73.840 | 144,950 | +300 | 0.66% | 10,703,108 |
| 2021-08-06 | 2021-08-04 | 73.620 | 144,650 | +8,250 | 0.66% | 10,649,133 |
| 2021-08-05 | 2021-08-03 | 70.800 | 136,400 | +10,700 | 0.64% | 9,657,120 |
| 2021-08-04 | 2021-08-02 | 74.660 | 125,700 | +11,800 | 0.59% | 9,384,762 |
| 2021-08-03 | 2021-07-30 | 76.380 | 113,900 | +10,450 | 0.54% | 8,699,682 |
| 2021-08-02 | 2021-07-29 | 73.960 | 103,450 | -10,300 | 0.57% | 7,651,162 |
| 2021-07-30 | 2021-07-28 | 68.420 | 113,750 | -5,400 | 0.63% | 7,782,775 |
| 2021-07-29 | 2021-07-27 | 70.000 | 119,150 | -2,950 | 0.66% | 8,340,500 |
| 2021-07-28 | 2021-07-26 | 70.020 | 122,100 | -2,750 | 0.65% | 8,549,442 |
| 2021-07-27 | 2021-07-23 | 69.000 | 124,850 | -3,350 | 0.67% | 8,614,650 |
| 2021-07-26 | 2021-07-22 | 69.700 | 128,200 | -300 | 0.68% | 8,935,540 |
| 2021-07-23 | 2021-07-21 | 67.260 | 128,500 | +3,700 | 0.69% | 8,642,910 |
| 2021-07-22 | 2021-07-20 | 64.840 | 124,800 | +350 | 0.67% | 8,092,032 |
| 2021-07-21 | 2021-07-19 | 63.480 | 124,450 | -6,100 | 0.66% | 7,900,086 |
| 2021-07-20 | 2021-07-16 | 64.280 | 130,550 | -150 | 0.69% | 8,391,754 |
| 2021-07-19 | 2021-07-15 | 65.800 | 130,700 | -400 | 0.69% | 8,600,060 |
| 2021-07-16 | 2021-07-14 | 65.500 | 131,100 | -1,600 | 0.69% | 8,587,050 |
| 2021-07-15 | 2021-07-13 | 66.160 | 132,700 | +10,450 | 0.67% | 8,779,432 |
| 2021-07-14 | 2021-07-12 | 68.780 | 122,250 | +5,000 | 0.62% | 8,408,355 |
| 2021-07-13 | 2021-07-09 | 67.840 | 117,250 | -4,350 | 0.59% | 7,954,240 |
| 2021-07-12 | 2021-07-08 | 68.800 | 121,600 | +5,000 | 0.60% | 8,366,080 |
| 2021-07-09 | 2021-07-07 | 67.360 | 116,600 | -3,900 | 0.57% | 7,854,176 |
| 2021-07-08 | 2021-07-06 | 65.400 | 120,500 | +4,100 | 0.58% | 7,880,700 |
| 2021-07-07 | 2021-07-05 | 66.400 | 116,400 | -5,500 | 0.56% | 7,728,960 |
| 2021-07-06 | 2021-07-02 | 63.780 | 121,900 | +1,300 | 0.58% | 7,774,782 |
| 2021-07-05 | 2021-06-30 | 66.300 | 120,600 | +4,300 | 0.55% | 7,995,780 |
| 2021-07-02 | 2021-06-29 | 64.360 | 116,300 | +700 | 0.53% | 7,485,068 |
| 2021-06-30 | 2021-06-28 | 64.660 | 115,600 | +500 | 0.53% | 7,474,696 |
| 2021-06-29 | 2021-06-25 | 64.080 | 115,100 | -200 | 0.52% | 7,375,608 |
| 2021-06-28 | 2021-06-24 | 62.500 | 115,300 | +450 | 0.52% | 7,206,250 |
| 2021-06-25 | 2021-06-23 | 64.080 | 114,850 | +9,650 | 0.51% | 7,359,588 |
| 2021-06-24 | 2021-06-22 | 62.020 | 105,200 | +200 | 0.49% | 6,524,504 |
| 2021-06-23 | 2021-06-21 | 62.100 | 105,000 | +1,050 | 0.49% | 6,520,500 |
| 2021-06-22 | 2021-06-18 | 63.920 | 103,950 | -800 | 0.48% | 6,644,484 |
| 2021-06-21 | 2021-06-17 | 61.480 | 104,750 | -200 | 0.49% | 6,440,030 |
| 2021-06-18 | 2021-06-16 | 57.620 | 104,950 | +150 | 0.48% | 6,047,219 |
| 2021-06-17 | 2021-06-15 | 59.560 | 104,800 | +500 | 0.48% | 6,241,888 |
| 2021-06-16 | 2021-06-11 | 59.040 | 104,300 | +1,300 | 0.47% | 6,157,872 |
| 2021-06-15 | 2021-06-10 | 59.920 | 103,000 | +600 | 0.47% | 6,171,760 |
| 2021-06-11 | 2021-06-09 | 59.320 | 102,400 | +1,300 | 0.46% | 6,074,368 |
| 2021-06-10 | 2021-06-08 | 58.960 | 101,100 | +500 | 0.46% | 5,960,856 |
| 2021-06-09 | 2021-06-07 | 59.960 | 100,600 | -250 | 0.46% | 6,031,976 |
| 2021-06-08 | 2021-06-04 | 57.760 | 100,850 | -100 | 0.46% | 5,825,096 |
| 2021-06-04 | 2021-06-02 | 58.120 | 100,950 | -250 | 0.46% | 5,867,214 |
| 2021-06-03 | 2021-06-01 | 58.960 | 101,200 | +600 | 0.46% | 5,966,752 |
| 2021-06-02 | 2021-05-31 | 58.800 | 100,600 | -350 | 0.46% | 5,915,280 |
| 2021-06-01 | 2021-05-28 | 57.300 | 100,950 | -400 | 0.46% | 5,784,435 |
| 2021-05-31 | 2021-05-27 | 58.200 | 101,350 | -700 | 0.46% | 5,898,570 |
| 2021-05-28 | 2021-05-26 | 55.860 | 102,050 | -400 | 0.46% | 5,700,513 |
| 2021-05-27 | 2021-05-25 | 56.240 | 102,450 | -2,900 | 0.46% | 5,761,788 |
| 2021-05-24 | 2021-05-20 | 54.340 | 105,350 | -3,400 | 0.48% | 5,724,719 |
| 2021-05-20 | 2021-05-17 | 54.200 | 108,750 | -200 | 0.49% | 5,894,250 |
| 2021-05-18 | 2021-05-14 | 54.000 | 108,950 | -800 | 0.49% | 5,883,300 |
| 2021-05-17 | 2021-05-13 | 52.820 | 109,750 | -200 | 0.49% | 5,796,995 |
| 2021-05-14 | 2021-05-12 | 53.260 | 109,950 | +50 | 0.50% | 5,855,937 |
| 2021-05-13 | 2021-05-11 | 52.300 | 109,900 | +350 | 0.49% | 5,747,770 |
| 2021-05-12 | 2021-05-10 | 52.540 | 109,550 | +300 | 0.49% | 5,755,757 |
| 2021-05-11 | 2021-05-07 | 53.080 | 109,250 | -150 | 0.49% | 5,798,990 |
| 2021-05-10 | 2021-05-06 | 55.460 | 109,400 | -3,800 | 0.49% | 6,067,324 |
| 2021-05-07 | 2021-05-05 | 55.640 | 113,200 | -1,000 | 0.50% | 6,298,448 |
| 2021-05-06 | 2021-05-04 | 55.900 | 114,200 | +2,000 | 0.50% | 6,383,780 |
| 2021-05-05 | 2021-05-03 | 55.640 | 112,200 | -15,900 | 0.49% | 6,242,808 |
| 2021-05-04 | 2021-04-30 | 56.200 | 128,100 | -100 | 0.56% | 7,199,220 |
| 2021-05-03 | 2021-04-29 | 56.560 | 128,200 | +1,000 | 0.56% | 7,250,992 |
| 2021-04-30 | 2021-04-28 | 56.000 | 127,200 | +900 | 0.56% | 7,123,200 |
| 2021-04-29 | 2021-04-27 | 55.300 | 126,300 | +1,000 | 0.55% | 6,984,390 |
| 2021-04-28 | 2021-04-26 | 55.740 | 125,300 | -1,350 | 0.55% | 6,984,222 |
| 2021-04-27 | 2021-04-23 | 55.640 | 126,650 | -2,200 | 0.55% | 7,046,806 |
| 2021-04-26 | 2021-04-22 | 55.280 | 128,850 | +1,000 | 0.56% | 7,122,828 |
| 2021-04-23 | 2021-04-21 | 54.660 | 127,850 | -2,100 | 0.55% | 6,988,281 |
| 2021-04-22 | 2021-04-20 | 54.220 | 129,950 | -200 | 0.56% | 7,045,889 |
| 2021-04-21 | 2021-04-19 | 54.780 | 130,150 | +2,000 | 0.56% | 7,129,617 |
| 2021-04-20 | 2021-04-16 | 53.900 | 128,150 | +500 | 0.55% | 6,907,285 |
| 2021-04-19 | 2021-04-15 | 53.940 | 127,650 | +400 | 0.55% | 6,885,441 |
| 2021-04-16 | 2021-04-14 | 53.900 | 127,250 | -100 | 0.55% | 6,858,775 |
| 2021-04-15 | 2021-04-13 | 53.340 | 127,350 | -800 | 0.55% | 6,792,849 |
| 2021-04-14 | 2021-04-12 | 53.240 | 128,150 | +1,400 | 0.54% | 6,822,706 |
| 2021-04-13 | 2021-04-09 | 54.580 | 126,750 | +200 | 0.54% | 6,918,015 |
| 2021-04-12 | 2021-04-08 | 55.120 | 126,550 | +600 | 0.54% | 6,975,436 |
| 2021-04-09 | 2021-04-07 | 55.700 | 125,950 | +150 | 0.53% | 7,015,415 |
| 2021-04-08 | 2021-04-01 | 52.660 | 125,800 | -2,850 | 0.53% | 6,624,628 |
| 2021-04-07 | 2021-03-31 | 51.040 | 128,650 | +2,000 | 0.54% | 6,566,296 |
| 2021-04-01 | 2021-03-30 | 51.440 | 126,650 | -250 | 0.54% | 6,514,876 |
| 2021-03-31 | 2021-03-29 | 51.560 | 126,900 | -600 | 0.54% | 6,542,964 |
| 2021-03-30 | 2021-03-26 | 51.000 | 127,500 | -2,000 | 0.54% | 6,502,500 |
| 2021-03-29 | 2021-03-25 | 50.040 | 129,500 | -2,600 | 0.55% | 6,480,180 |
| 2021-03-26 | 2021-03-24 | 49.940 | 132,100 | +600 | 0.56% | 6,597,074 |
| 2021-03-25 | 2021-03-23 | 51.440 | 131,500 | -5,800 | 0.55% | 6,764,360 |
| 2021-03-24 | 2021-03-22 | 51.700 | 137,300 | +1,550 | 0.57% | 7,098,410 |
| 2021-03-23 | 2021-03-19 | 51.500 | 135,750 | -100 | 0.56% | 6,991,125 |
| 2021-03-22 | 2021-03-18 | 52.300 | 135,850 | -5,700 | 0.56% | 7,104,955 |
| 2021-03-19 | 2021-03-17 | 52.200 | 141,550 | -1,850 | 0.58% | 7,388,910 |
| 2021-03-18 | 2021-03-16 | 51.000 | 143,400 | +6,500 | 0.59% | 7,313,400 |
| 2021-03-17 | 2021-03-15 | 51.280 | 136,900 | +19,050 | 0.57% | 7,020,232 |
| 2021-03-15 | 2021-03-11 | 54.080 | 117,850 | -1,900 | 0.49% | 6,373,328 |
| 2021-03-12 | 2021-03-10 | 51.560 | 119,750 | +4,050 | 0.51% | 6,174,310 |
| 2021-03-11 | 2021-03-09 | 51.840 | 115,700 | +3,050 | 0.49% | 5,997,888 |
| 2021-03-10 | 2021-03-08 | 54.420 | 112,650 | +6,500 | 0.48% | 6,130,413 |
| 2021-03-09 | 2021-03-05 | 56.820 | 106,150 | +500 | 0.46% | 6,031,443 |
| 2021-03-08 | 2021-03-04 | 57.520 | 105,650 | +2,000 | 0.45% | 6,076,988 |
| 2021-03-05 | 2021-03-03 | 59.760 | 103,650 | -50 | 0.44% | 6,194,124 |
| 2021-03-04 | 2021-03-02 | 59.740 | 103,700 | +4,000 | 0.44% | 6,195,038 |
| 2021-03-03 | 2021-03-01 | 59.040 | 99,700 | -3,650 | 0.42% | 5,886,288 |
| 2021-03-02 | 2021-02-26 | 56.560 | 103,350 | +1,500 | 0.44% | 5,845,476 |
| 2021-03-01 | 2021-02-25 | 58.440 | 101,850 | -9,850 | 0.43% | 5,952,114 |
| 2021-02-26 | 2021-02-24 | 58.440 | 111,700 | -17,200 | 0.47% | 6,527,748 |
| 2021-02-25 | 2021-02-23 | 58.840 | 128,900 | -1,300 | 0.54% | 7,584,476 |
| 2021-02-24 | 2021-02-22 | 58.800 | 130,200 | -3,700 | 0.55% | 7,655,760 |
| 2021-02-23 | 2021-02-19 | 60.680 | 133,900 | +3,900 | 0.57% | 8,125,052 |
| 2021-02-22 | 2021-02-18 | 60.700 | 130,000 | +10,500 | 0.55% | 7,891,000 |
| 2021-02-18 | 2021-02-16 | 63.280 | 119,500 | -6,750 | 0.52% | 7,561,960 |
| 2021-02-17 | 2021-02-11 | 59.520 | 126,250 | +10,400 | 0.55% | 7,514,400 |
| 2021-02-16 | 2021-02-09 | 59.920 | 115,850 | -1,050 | 0.50% | 6,941,732 |
| 2021-02-10 | 2021-02-08 | 57.040 | 116,900 | -14,350 | 0.54% | 6,667,976 |
| 2021-02-09 | 2021-02-05 | 56.000 | 131,250 | +5,250 | 0.60% | 7,350,000 |
| 2021-02-08 | 2021-02-04 | 58.140 | 126,000 | +3,900 | 0.58% | 7,325,640 |
| 2021-02-05 | 2021-02-03 | 58.420 | 122,100 | +4,250 | 0.57% | 7,133,082 |
| 2021-02-04 | 2021-02-02 | 60.320 | 117,850 | +300 | 0.55% | 7,108,712 |
| 2021-02-03 | 2021-02-01 | 60.000 | 117,550 | -1,950 | 0.55% | 7,053,000 |
| 2021-02-02 | 2021-01-29 | 58.860 | 119,500 | +1,150 | 0.56% | 7,033,770 |
| 2021-02-01 | 2021-01-28 | 59.200 | 118,350 | +2,550 | 0.56% | 7,006,320 |
| 2021-01-29 | 2021-01-27 | 62.540 | 115,800 | -2,200 | 0.54% | 7,242,132 |
| 2021-01-28 | 2021-01-26 | 63.080 | 118,000 | +10,000 | 0.53% | 7,443,440 |
| 2021-01-27 | 2021-01-25 | 64.620 | 108,000 | +2,250 | 0.48% | 6,978,960 |
| 2021-01-26 | 2021-01-22 | 64.720 | 105,750 | +6,300 | 0.49% | 6,844,140 |
| 2021-01-25 | 2021-01-21 | 66.360 | 99,450 | +1,350 | 0.46% | 6,599,502 |
| 2021-01-21 | 2021-01-19 | 65.660 | 98,100 | -800 | 0.49% | 6,441,246 |
| 2021-01-20 | 2021-01-18 | 65.260 | 98,900 | -1,500 | 0.53% | 6,454,214 |
| 2021-01-19 | 2021-01-15 | 62.200 | 100,400 | +2,050 | 0.55% | 6,244,880 |
| 2021-01-18 | 2021-01-14 | 63.600 | 98,350 | +2,550 | 0.53% | 6,255,060 |
| 2021-01-15 | 2021-01-13 | 63.760 | 95,800 | +4,000 | 0.53% | 6,108,208 |
| 2021-01-14 | 2021-01-12 | 61.800 | 91,800 | -600 | 0.51% | 5,673,240 |
| 2021-01-13 | 2021-01-11 | 59.500 | 92,400 | -200 | 0.52% | 5,497,800 |
| 2021-01-12 | 2021-01-08 | 59.220 | 92,600 | +13,650 | 0.52% | 5,483,772 |
| 2021-01-11 | 2021-01-07 | 58.880 | 78,950 | +1,450 | 0.45% | 4,648,576 |
| 2021-01-08 | 2021-01-06 | 58.420 | 77,500 | +1,400 | 0.45% | 4,527,550 |
| 2021-01-07 | 2021-01-05 | 58.920 | 76,100 | +300 | 0.44% | 4,483,812 |
| 2021-01-06 | 2021-01-04 | 56.840 | 75,800 | +1,450 | 0.44% | 4,308,472 |
| 2021-01-05 | 2020-12-31 | 55.100 | 74,350 | +3,100 | 0.43% | 4,096,685 |
| 2021-01-04 | 2020-12-29 | 53.020 | 71,250 | -6,000 | 0.41% | 3,777,675 |
| 2020-12-30 | 2020-12-28 | 52.260 | 77,250 | +2,450 | 0.45% | 4,037,085 |
| 2020-12-29 | 2020-12-24 | 53.380 | 74,800 | +3,650 | 0.42% | 3,992,824 |
| 2020-12-28 | 2020-12-22 | 52.340 | 71,150 | +4,900 | 0.40% | 3,723,991 |
| 2020-12-23 | 2020-12-21 | 53.740 | 66,250 | +800 | 0.36% | 3,560,275 |
| 2020-12-22 | 2020-12-18 | 52.880 | 65,450 | -200 | 0.35% | 3,460,996 |
| 2020-12-21 | 2020-12-17 | 53.560 | 65,650 | -100 | 0.35% | 3,516,214 |
| 2020-12-18 | 2020-12-16 | 52.640 | 65,750 | +4,700 | 0.34% | 3,461,080 |
| 2020-12-17 | 2020-12-15 | 53.480 | 61,050 | +3,300 | 0.31% | 3,264,954 |
| 2020-12-15 | 2020-12-11 | 53.380 | 57,750 | +1,300 | 0.29% | 3,082,695 |
| 2020-12-11 | 2020-12-09 | 53.800 | 56,450 | -2,850 | 0.28% | 3,037,010 |
| 2020-12-09 | 2020-12-07 | 55.260 | 59,300 | +4,600 | 0.30% | 3,276,918 |
| 2020-12-08 | 2020-12-04 | 55.140 | 54,700 | +5,300 | 0.27% | 3,016,158 |
| 2020-12-07 | 2020-12-03 | 54.580 | 49,400 | +200 | 0.25% | 2,696,252 |
| 2020-12-04 | 2020-12-02 | 55.160 | 49,200 | +1,000 | 0.24% | 2,713,872 |
| 2020-12-03 | 2020-12-01 | 54.000 | 48,200 | +2,000 | 0.24% | 2,602,800 |
| 2020-12-01 | 2020-11-27 | 52.900 | 46,200 | -1,000 | 0.23% | 2,443,980 |
| 2020-11-30 | 2020-11-26 | 52.720 | 47,200 | -7,600 | 0.23% | 2,488,384 |
| 2020-11-27 | 2020-11-25 | 53.100 | 54,800 | +1,100 | 0.27% | 2,909,880 |
| 2020-11-26 | 2020-11-24 | 53.860 | 53,700 | +6,800 | 0.27% | 2,892,282 |
| 2020-11-25 | 2020-11-23 | 53.060 | 46,900 | +7,550 | 0.23% | 2,488,514 |
| 2020-11-20 | 2020-11-18 | 53.460 | 39,350 | -400 | 0.20% | 2,103,651 |
| 2020-11-19 | 2020-11-17 | 52.900 | 39,750 | +2,000 | 0.20% | 2,102,775 |
| 2020-11-18 | 2020-11-16 | 52.740 | 37,750 | +1,000 | 0.19% | 1,990,935 |
| 2020-11-17 | 2020-11-13 | 52.800 | 36,750 | +1,200 | 0.19% | 1,940,400 |
| 2020-11-16 | 2020-11-12 | 52.600 | 35,550 | +1,150 | 0.18% | 1,869,930 |
| 2020-11-13 | 2020-11-11 | 52.140 | 34,400 | -2,900 | 0.18% | 1,793,616 |
| 2020-11-11 | 2020-11-09 | 55.720 | 37,300 | +13,550 | 0.19% | 2,078,356 |
| 2020-11-10 | 2020-11-06 | 53.920 | 23,750 | +750 | 0.12% | 1,280,600 |
| 2020-11-09 | 2020-11-05 | 52.700 | 23,000 | -1,350 | 0.12% | 1,212,100 |
| 2020-11-06 | 2020-11-04 | 49.560 | 24,350 | +8,100 | 0.13% | 1,206,786 |
| 2020-11-05 | 2020-11-03 | 52.000 | 16,250 | -2,000 | 0.09% | 845,000 |
| 2020-11-03 | 2020-10-30 | 49.160 | 18,250 | +900 | 0.10% | 897,170 |
| 2020-11-02 | 2020-10-29 | 48.580 | 17,350 | +50 | 0.10% | 842,863 |
| 2020-10-30 | 2020-10-28 | 48.600 | 17,300 | -1,850 | 0.10% | 840,780 |
| 2020-10-29 | 2020-10-27 | 48.860 | 19,150 | +1,100 | 0.11% | 935,669 |
| 2020-10-22 | 2020-10-20 | 50.220 | 18,050 | +500 | 0.10% | 906,471 |
| 2020-10-20 | 2020-10-16 | 50.500 | 17,550 | +2,000 | 0.10% | 886,275 |
| 2020-10-16 | 2020-10-14 | 51.260 | 15,550 | +1,000 | 0.09% | 797,093 |
| 2020-10-15 | 2020-10-12 | 52.040 | 14,550 | -2,500 | 0.08% | 757,182 |
| 2020-10-09 | 2020-10-07 | 48.300 | 17,050 | -3,100 | 0.10% | 823,515 |
| 2020-09-30 | 2020-09-28 | 46.820 | 20,150 | -1,000 | 0.11% | 943,423 |
| 2020-09-29 | 2020-09-25 | 48.220 | 21,150 | +200 | 0.12% | 1,019,853 |
| 2020-09-28 | 2020-09-24 | 48.940 | 20,950 | -350 | 0.12% | 1,025,293 |
| 2020-09-25 | 2020-09-23 | 50.500 | 21,300 | -200 | 0.12% | 1,075,650 |
| 2020-09-24 | 2020-09-22 | 49.100 | 21,500 | +200 | 0.12% | 1,055,650 |
| 2020-09-23 | 2020-09-21 | 50.100 | 21,300 | -100 | 0.12% | 1,067,130 |
| 2020-09-18 | 2020-09-16 | 49.340 | 21,400 | +250 | 0.13% | 1,055,876 |
| 2020-09-17 | 2020-09-15 | 49.180 | 21,150 | +50 | 0.12% | 1,040,157 |
| 2020-09-16 | 2020-09-14 | 48.500 | 21,100 | -2,000 | 0.13% | 1,023,350 |
| 2020-09-15 | 2020-09-11 | 47.560 | 23,100 | +1,300 | 0.14% | 1,098,636 |
| 2020-09-14 | 2020-09-10 | 46.040 | 21,800 | -700 | 0.13% | 1,003,672 |
| 2020-09-11 | 2020-09-09 | 45.980 | 22,500 | +1,600 | 0.14% | 1,034,550 |
| 2020-09-10 | 2020-09-08 | 48.120 | 20,900 | -4,000 | 0.13% | 1,005,708 |
| 2020-09-09 | 2020-09-07 | 48.040 | 24,900 | +4,200 | 0.15% | 1,196,196 |
| 2020-09-08 | 2020-09-04 | 52.300 | 20,700 | +1,400 | 0.12% | 1,082,610 |
| 2020-09-07 | 2020-09-03 | 51.900 | 19,300 | +2,000 | 0.11% | 1,001,670 |
| 2020-09-02 | 2020-08-31 | 51.840 | 17,300 | +500 | 0.11% | 896,832 |
| 2020-09-01 | 2020-08-28 | 52.620 | 16,800 | -150 | 0.10% | 884,016 |
| 2020-08-31 | 2020-08-27 | 52.060 | 16,950 | +400 | 0.11% | 882,417 |
| 2020-08-28 | 2020-08-26 | 50.000 | 16,550 | +4,550 | 0.11% | 827,500 |
| 2020-08-27 | 2020-08-25 | 52.600 | 12,000 | +3,000 | 0.08% | 631,200 |
| 2020-08-26 | 2020-08-24 | 52.480 | 9,000 | +2,450 | 0.06% | 472,320 |
| 2020-08-25 | 2020-08-21 | 52.280 | 6,550 | +1,950 | 0.05% | 342,434 |
| 2020-08-24 | 2020-08-20 | 52.640 | 4,600 | +2,850 | 0.03% | 242,144 |
| 2020-08-19 | 2020-08-17 | 54.100 | 1,750 | +250 | 0.01% | 94,675 |
| 2020-08-17 | 2020-08-13 | 52.920 | 1,500 | +500 | 0.01% | 79,380 |
| 2020-08-14 | 2020-08-12 | 52.920 | 1,000 | +450 | 0.01% | 52,920 |
| 2020-08-13 | 2020-08-11 | 53.000 | 550 | +250 | 0.01% | 29,150 |
| 2020-08-12 | 2020-08-10 | 54.980 | 300 | +300 | 0.00% | 16,494 |
| 2020-08-11 | 2020-08-07 | 56.040 | 0 |
Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)
Sign up for our free newsletter
Recommend Renavon Hong Kong to a friend
Copyright & disclaimer, Privacy policy